TSX:TSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	68.04	72.97	68.04	72.10	-	5.24%	33,791
Sep 18, 2026	73.13	73.13	66.96	68.51	68.51	-4.97%	66,578
Sep 17, 2026	68.65	73.56	68.65	72.09	72.09	5.30%	68,303
Sep 16, 2026	68.33	70.10	66.60	68.46	68.46	1.06%	27,722
Sep 15, 2026	67.53	69.65	65.45	67.74	67.74	-1.24%	35,470
Sep 14, 2026	68.06	70.24	65.71	68.59	68.59	-0.61%	55,431
Sep 11, 2026	65.85	69.38	65.85	69.01	69.01	5.41%	36,066
Sep 10, 2026	64.20	66.63	63.50	65.47	65.47	1.98%	42,501
Sep 9, 2026	65.00	65.56	64.12	64.20	64.20	-1.23%	40,212
Sep 8, 2026	62.18	66.11	62.14	65.00	65.00	4.60%	73,859
Sep 4, 2026	61.01	65.42	61.00	62.14	62.14	1.94%	72,872
Sep 3, 2026	59.53	61.83	59.53	60.96	60.96	2.28%	27,475
Sep 2, 2026	60.33	61.12	58.83	59.60	59.60	-0.18%	26,485
Sep 1, 2026	60.07	61.05	59.13	59.71	59.71	-0.57%	24,378
Aug 31, 2026	60.13	60.57	59.27	60.05	60.05	0.69%	39,608
Aug 28, 2026	62.44	62.95	59.50	59.64	59.64	-5.98%	43,623
Aug 27, 2026	59.58	64.60	59.43	63.43	63.43	8.89%	47,301
Aug 26, 2026	58.20	60.19	58.00	58.25	58.25	-0.58%	17,726
Aug 25, 2026	61.65	61.65	57.55	58.59	58.59	0.26%	43,129
Aug 24, 2026	60.42	60.90	58.17	58.44	58.44	-4.43%	35,239
Aug 21, 2026	61.46	62.71	60.17	61.15	61.15	-0.23%	42,068
Aug 20, 2026	62.61	62.69	59.45	61.29	61.29	-3.56%	73,322
Aug 19, 2026	66.49	66.49	62.40	63.55	63.55	-3.46%	29,648
Aug 18, 2026	69.00	69.01	65.00	65.83	65.83	-5.94%	37,199
Aug 17, 2026	71.47	73.68	69.98	69.99	69.99	-0.60%	39,449
Aug 14, 2026	73.12	74.44	67.61	70.41	70.41	-3.60%	87,055
Aug 13, 2026	80.89	83.49	72.14	73.04	73.04	-14.21%	81,531
Aug 12, 2026	84.00	85.50	83.32	85.14	85.14	2.49%	43,807
Aug 11, 2026	78.56	83.30	78.56	83.07	83.07	5.81%	48,223
Aug 10, 2026	82.28	84.67	77.88	78.51	78.51	-3.99%	57,809
Aug 7, 2026	75.90	82.28	75.90	81.77	81.77	7.79%	75,846
Aug 6, 2026	71.94	77.65	70.50	75.86	75.86	5.39%	78,311
Aug 5, 2026	74.49	75.52	71.50	71.98	71.98	-6.32%	68,888
Aug 4, 2026	61.86	77.85	61.86	76.84	76.84	47.57%	177,639
Jul 31, 2026	53.03	54.00	51.88	52.07	52.07	-0.40%	31,729
Jul 30, 2026	49.76	52.79	49.48	52.28	52.28	8.13%	31,560
Jul 29, 2026	51.54	51.54	48.18	48.35	48.35	-7.66%	61,904
Jul 28, 2026	53.28	53.28	50.16	52.36	52.36	-1.80%	47,697
Jul 27, 2026	53.00	54.50	51.30	53.32	53.32	0.68%	27,533
Jul 24, 2026	55.35	55.35	52.75	52.96	52.96	-4.70%	33,090
Jul 23, 2026	55.20	56.52	54.45	55.57	55.57	-0.70%	28,523
Jul 22, 2026	55.19	56.49	54.31	55.96	55.96	1.58%	25,618
Jul 21, 2026	52.98	55.79	52.98	55.09	55.09	5.56%	26,394
Jul 20, 2026	51.95	54.00	51.16	52.19	52.19	2.01%	29,085
Jul 17, 2026	51.50	53.00	50.80	51.16	51.16	-3.12%	85,884
Jul 16, 2026	55.34	55.34	51.50	52.81	52.81	-1.35%	144,335
Jul 15, 2026	54.82	56.00	51.42	53.53	53.53	-2.28%	74,961
Jul 14, 2026	54.01	56.00	53.50	54.78	54.78	2.66%	45,682
Jul 13, 2026	58.73	59.00	52.84	53.36	53.36	-9.14%	70,860
Jul 10, 2026	60.56	60.59	57.48	58.73	58.73	-2.65%	67,321